Dark

GLD20250620P255
GLD Jun 20 2025 255.00 Put (GLD250620P00255000)
option OPRA

EOD

May 15, 2025

0.2100-19.231%(-0.0500)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.22	0.23	0.21	0.21	-19.231%	9	17,911	0.000%
2025-05-14	0.30	0.30	0.22	0.26	+18.182%	66	17,907	-19.231%
2025-05-12	0.22	0.24	0.22	0.22	+15.789%	19	17,914	-4.545%
2025-05-09	0.20	0.20	0.19	0.19	-24.000%	4	17,912	+10.526%
2025-05-08	0.19	0.25	0.19	0.25	+25.000%	13	17,914	-16.000%
2025-05-07	0.20	0.21	0.20	0.20	-9.091%	5	17,903	+5.000%
2025-05-06	0.21	0.22	0.19	0.22	-4.348%	67	17,905	-4.545%
2025-05-05	0.24	0.24	0.23	0.23	-25.806%	2	17,881	-8.696%
2025-05-02	0.26	0.31	0.26	0.31	-6.061%	4	17,883	-32.258%
2025-05-01	0.37	0.37	0.32	0.33	+26.923%	79	17,885	-36.364%
2025-04-30	0.25	0.26	0.25	0.26	+8.333%	15	17,891	-19.231%
2025-04-29	0.28	0.30	0.24	0.24	-11.111%	83	17,889	-12.500%
2025-04-28	0.29	0.29	0.27	0.27	-32.500%	6	17,827	-22.222%
2025-04-25	0.41	0.41	0.40	0.40	-4.762%	554	17,827	-47.500%
2025-04-24	0.45	0.45	0.42	0.42	-16.000%	2	18,042	-50.000%
2025-04-23	0.57	0.57	0.47	0.50	-13.793%	727	18,043	-58.000%
2025-04-22	0.48	0.58	0.48	0.58	+34.884%	61	18,388	-63.793%
2025-04-21	0.35	0.43	0.35	0.43	-10.417%	3	18,382	-51.163%
2025-04-17	0.47	0.48	0.47	0.48	-5.882%	1,774	18,180	-56.250%
2025-04-16	0.65	0.65	0.50	0.51	-19.048%	642	18,180	-58.824%
2025-04-15	0.57	0.64	0.57	0.63	-13.699%	72	18,133	-66.667%
2025-04-14	0.80	0.80	0.67	0.73	-27.000%	426	18,165	-71.233%
2025-04-11	0.97	1.10	0.97	1.00	-18.033%	3,860	18,100	-79.000%
2025-04-10	1.25	1.45	1.20	1.22	-12.230%	2,579	19,221	-82.787%
2025-04-09	1.80	1.91	1.39	1.39	-42.798%	403	21,028	-84.892%
2025-04-08	1.33	2.45	1.32	2.43	+26.563%	2,083	20,952	-91.358%
2025-04-07	1.30	2.09	1.30	1.92	+31.507%	763	19,145	-89.063%
2025-04-04	0.91	1.56	0.91	1.46	+105.634%	1,466	19,304	-85.616%
2025-04-03	0.80	0.82	0.70	0.71	-1.389%	846	18,895	-70.423%
2025-04-02	0.72	0.72	0.72	0.72	-8.861%	2	18,602	-70.833%
2025-04-01	0.67	0.79	0.67	0.79	+12.857%	102	18,602	-73.418%
2025-03-31	0.66	0.70	0.66	0.70	-12.500%	8	18,500	-70.000%
2025-03-28	0.76	0.85	0.75	0.80	-5.882%	1,248	18,497	-73.750%
2025-03-27	0.90	0.90	0.84	0.85	-17.476%	210	17,922	-75.294%
2025-03-26	1.00	1.08	1.00	1.03	-1.905%	2,348	17,795	-79.612%
2025-03-25	1.03	1.05	0.99	1.05	-11.017%	3,491	15,459	-80.000%
2025-03-24	1.04	1.20	1.04	1.18	+0.855%	347	12,440	-82.203%
2025-03-21	1.20	1.34	1.17	1.17	+6.364%	124	12,143	-82.051%
2025-03-20	1.23	1.23	1.08	1.10	-4.348%	40	12,140	-80.909%
2025-03-19	1.32	1.32	1.15	1.15	-12.214%	345	12,135	-81.739%
2025-03-18	1.31	1.37	1.29	1.31	-19.632%	27	11,971	-83.969%
2025-03-17	1.70	1.74	1.63	1.63	-11.413%	67	11,956	-87.117%
2025-03-14	1.85	1.88	1.78	1.84	-6.599%	4,514	11,903	-88.587%
2025-03-13	2.32	2.32	1.97	1.97	-23.047%	57	9,934	-89.340%
2025-03-12	2.90	2.90	2.50	2.56	-9.220%	31	9,934	-91.797%
2025-03-11	2.75	2.87	2.75	2.82	-19.429%	20	9,956	-92.553%
2025-03-10	3.13	3.62	3.08	3.50	+18.644%	129	9,958	-94.000%
2025-03-07	2.79	2.95	2.79	2.95	+0.683%	16	9,848	-92.881%
2025-03-06	3.03	3.03	2.93	2.93	+3.169%	2	9,841	-92.833%
2025-03-05	3.07	3.07	2.82	2.84	-5.648%	27	9,842	-92.606%
2025-03-04	2.87	3.10	2.78	3.01	-9.880%	1,054	9,836	-93.023%
2025-03-03	3.62	3.62	3.26	3.34	-16.708%	267	8,848	-93.713%
2025-02-28	4.40	4.75	4.01	4.01	+4.974%	676	8,590	-94.763%
2025-02-27	3.46	3.85	3.46	3.82	+25.246%	715	8,326	-94.503%
2025-02-26	3.40	3.40	3.01	3.05	-1.613%	10	8,780	-93.115%
2025-02-25	2.56	3.48	2.55	3.10	+25.000%	78	8,774	-93.226%
2025-02-24	2.62	2.81	2.48	2.48	-14.483%	40	8,757	-91.532%
2025-02-21	2.81	3.02	2.75	2.90	+2.113%	54	8,786	-92.759%
2025-02-20	2.99	3.03	2.84	2.84	-8.974%	80	8,778	-92.606%
2025-02-19	3.23	3.30	3.11	3.12	-4.000%	26	8,744	-93.269%
2025-02-18	3.31	3.40	3.25	3.25	-23.349%	22	8,743	-93.538%
2025-02-14	3.90	4.25	3.82	4.24	+24.706%	76	8,737	-95.047%
2025-02-13	3.50	3.55	3.40	3.40	-12.821%	18	8,737	-93.824%
2025-02-12	4.05	4.05	3.90	3.90	-3.704%	4,152	8,734	-94.615%
2025-02-11	3.85	4.05	3.85	4.05	+4.381%	99	4,736	-94.815%
2025-02-10	4.32	4.32	3.80	3.88	-20.000%	377	4,669	-94.588%
2025-02-07	4.15	5.00	4.15	4.85	-1.222%	782	4,461	-95.670%
2025-02-06	5.50	5.70	4.91	4.91	-5.577%	10	4,433	-95.723%
2025-02-05	4.57	5.20	4.50	5.20	+1.365%	290	4,434	-95.962%
2025-02-04	5.20	5.35	5.13	5.13	-10.783%	76	4,361	-95.906%
2025-02-03	5.85	6.00	5.50	5.75	-11.538%	50	4,310	-96.348%
2025-01-31	5.95	6.50	5.85	6.50	-1.515%	288	4,297	-96.769%
2025-01-30	6.67	6.75	6.45	6.60	-17.085%	24	4,160	-96.818%
2025-01-29	8.32	8.32	7.96	7.96	+4.188%	11	4,138	-97.362%
2025-01-28	8.05	8.05	7.64	7.64	-11.676%	9	4,135	-97.251%
2025-01-27	8.50	8.90	8.50	8.65	+14.418%	169	4,129	-97.572%
2025-01-24	7.35	7.56	7.05	7.56	-6.667%	890	3,968	-97.222%
2025-01-23	8.10	8.10	8.10	8.10	-0.613%	95	3,589	-97.407%
2025-01-22	8.35	8.35	8.15	8.15	-8.117%	68	3,503	-97.423%
2025-01-21	8.87	8.87	8.87	8.87	-13.463%	1	3,451	-97.632%
2025-01-17	10.55	10.55	10.25	10.25	-1.062%	50	3,451	-97.951%
2025-01-16	10.70	10.70	9.95	10.36	-16.452%	70	3,451	-97.973%
2025-01-14	12.40	12.40	12.40	12.40	+3.161%	1	3,401	-98.306%
2025-01-10	11.50	12.02	11.47	12.02	-5.725%	18	3,402	-98.253%
2025-01-08	12.76	12.76	12.75	12.75	-20.063%	10	3,401	-98.353%
2024-12-31	15.95	15.95	15.95	15.95	-5.172%	1	3,402	-98.683%
2024-12-30	16.84	16.84	16.82	16.82	+5.125%	4	3,402	-98.751%
2024-12-27	16.00	16.00	16.00	16.00	+7.023%	2	3,398	-98.688%
2024-12-26	15.53	15.53	14.95	14.95	-10.210%	3	3,399	-98.595%
2024-12-23	16.56	16.65	16.56	16.65	+8.117%	12	3,401	-98.739%
2024-12-20	16.10	16.10	15.40	15.40	+9.609%	5	3,400	-98.636%
2024-12-16	14.05	14.05	14.05	14.05	+0.286%	20	3,410	-98.505%
2024-12-13	14.01	14.01	14.01	14.01	+9.624%	2	3,410	-98.501%
2024-12-12	12.78	12.78	12.78	12.78	+11.130%	2	3,410	-98.357%
2024-12-11	11.50	11.50	11.50	11.50	-20.139%	20	3,408	-98.174%
2024-12-04	14.40	14.40	14.40	14.40	+2.637%	1	3,388	-98.542%
2024-11-29	14.00	14.03	14.00	14.03	-9.484%	60	3,388	-98.503%
2024-11-27	15.38	15.60	15.38	15.50	-4.615%	12	3,404	-98.645%
2024-11-26	16.25	16.25	16.25	16.25	-0.915%	20	3,404	-98.708%
2024-11-25	15.80	16.40	15.80	16.40	+33.878%	31	3,404	-98.720%
2024-11-22	12.25	12.25	12.25	12.25	-28.862%	60	3,403	-98.286%
2024-11-13	17.22	17.22	17.22	17.22	+2.806%	3,000	6,394	-98.780%
2024-11-11	16.75	16.75	16.75	16.75	+31.890%	1	3,394	-98.746%
2024-11-07	12.70	12.70	12.70	12.70	-10.815%	3,000	3,393	-98.346%
2024-11-06	14.24	14.24	14.24	14.24	+34.466%	1	396	-98.525%
2024-11-01	10.59	10.59	10.59	10.59	+12.660%	10	395	-98.017%
2024-10-30	9.40	9.40	9.40	9.40	-2.591%	1	395	-97.766%
2024-10-29	9.74	9.75	9.64	9.65	-9.729%	8	395	-97.824%
2024-10-28	10.69	10.69	10.69	10.69	-2.285%	1	388	-98.036%
2024-10-25	10.94	10.94	10.94	10.94	-0.995%	2	388	-98.080%
2024-10-23	11.05	11.05	11.05	11.05	+2.505%	2	388	-98.100%
2024-10-22	11.05	11.25	10.71	10.78	-9.030%	183	390	-98.052%
2024-10-21	11.20	11.90	11.20	11.85	-1.823%	94	225	-98.228%
2024-10-18	12.34	12.34	12.07	12.07	-33.499%	32	145	-98.260%
2024-10-09	18.15	18.15	18.15	18.15	+1.966%	4	129	-98.843%
2024-10-08	16.60	17.80	16.60	17.80	+16.721%	51	128	-98.820%
2024-09-26	15.25	15.25	15.25	15.25	-4.688%	10	103	-98.623%
2024-09-24	16.00	16.00	16.00	16.00	-17.098%	1	93	-98.688%
2024-09-19	19.30	19.30	19.30	19.30	-1.581%	100	92	-98.912%
2024-09-16	19.61	19.61	19.61	19.61	-22.947%	90	100	-98.929%
2024-08-21	25.45	25.45	25.45	25.45	-36.279%	10	10	-99.175%
2024-05-06	39.94	39.94	39.94	39.94	-7.653%	24	4	-99.474%
2024-05-03	43.25	43.25	43.25	43.25	+2.732%	8	4	-99.514%
2024-05-02	42.10	42.10	42.10	42.10	0.000%	4	4	-99.501%

.dark-mode .NTXBxq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NTXBxq{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20250620P255GLD Jun 20 2025 255.00 Put (GLD250620P00255000)option OPRA

GLD20250620P255
GLD Jun 20 2025 255.00 Put (GLD250620P00255000)
option OPRA